CTCP Thủy điện ĐăK Đoa (hpd)

16.20
0.10
(0.62%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-05-13) 		0 0% 94,700 0 0
15.90
16.50
16.20
2 tháng
(2026-04-13) 		0 0% 162,500 500 0
15.90
16.80
16.20
3 tháng
(2026-03-16) 		0 0% 267,000 2,800 0.1
15.80
16.80
16.20
6 tháng
(2025-12-15) 		0 -0.02% 677,900 6,400 0.2
15.80
17
16.20
12 tháng
(2025-06-17) 		-1.44 -8.07% 2,387,000 -760,500 -6.5
15.80
18.03
16.20
24 tháng
(2024-06-24) 		-6.99 -29.88% 3,633,810 -856,500 -9.1
15.80
23.57
16.20
36 tháng
(2023-06-28) 		-1.86 -10.18% 5,317,167 -234,700 5.3
15.80
23.82
16.20
60 tháng
(2021-07-08) 		3.68 28.94% 6,833,882 15,300 10.7
11.41
23.82
16.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/12/2021
13.92
 1,000 14.78 14.78 13.70 0 0 0
27/12/2021
14.78
 600 14.28 14.78 14.06 0 0 0
24/12/2021
14.28
 300 14.13 15.93 14.28 0 0 0
23/12/2021
14.13
 100 15.07 15.07 14.13 0 0 0
22/12/2021
15.07
 700 15.14 15.14 14.28 0 0 0
21/12/2021
15.14
 0 15.14 15.14 15.14 0 0 0
20/12/2021
15.14
 16 15.14 15.14 15.14 0 0 0
17/12/2021
15.14
 1,700 16.22 16.22 14.56 0 0 0
16/12/2021: Cổ tức tiền mặt tỉ lệ: 10%
16/12/2021
16.22
 600 14.78 16.22 15.65 0 0 0
15/12/2021
14.78
 600 15.19 15.19 14.78 0 0 0
14/12/2021
15.19
 1,200 15.06 15.33 14.78 0 0 0
13/12/2021
15.06
 2,600 14.57 15.06 14.44 0 0 0
10/12/2021
14.57
 200 14.51 14.57 14.37 0 0 0
09/12/2021
14.51
 1,100 14.37 15.47 14.51 0 0 0
08/12/2021
14.37
 600 14.64 15.47 14.37 0 0 0
07/12/2021
14.64
 0 14.85 14.64 14.64 0 0 0
06/12/2021
14.85
 600 14.99 15.54 14.16 0 0 0
03/12/2021
14.99
 1,900 14.92 15.06 14.37 0 0 0
02/12/2021
14.92
 3,500 15.06 15.47 14.37 0 0 0
01/12/2021
15.06
 500 15.33 15.33 13.89 0 0 0
30/11/2021
15.33
 100 14.44 15.33 15.33 0 0 0
29/11/2021
14.44
 600 14.44 15.19 14.44 0 0 0
26/11/2021
14.44
 1,600 14.30 15.26 14.44 0 0 0
25/11/2021
14.30
 2,400 14.30 14.30 14.23 0 0 0
24/11/2021
14.30
 600 14.37 15.26 14.30 0 0 0
23/11/2021
14.37
 400 14.37 14.37 14.09 0 0 0
22/11/2021
14.37
 1,000 14.09 14.44 14.37 0 0 0
19/11/2021
14.09
 2,417 14.57 14.71 13.75 0 0 0
18/11/2021
14.57
 100 14.44 14.57 14.57 0 0 0
17/11/2021
14.44
 8,900 14.44 14.44 14.44 0 0 0
16/11/2021
14.44
 3,000 14.57 14.57 14.44 0 0 0
15/11/2021
14.57
 22,400 14.51 14.78 14.44 0 0 0
12/11/2021
14.51
 3,200 14.71 14.71 13.75 0 0 0
11/11/2021
14.71
 100 13.82 14.71 14.71 0 0 0
10/11/2021
13.82
 3,000 13.82 13.82 13.82 0 0 0
09/11/2021
13.82
 100 14.37 14.37 13.82 0 0 0
08/11/2021
14.37
 2,700 13.75 14.37 13.68 2,400 0 0.0
05/11/2021
13.75
 3,900 13.47 13.75 13.47 300 0 0.0
04/11/2021
13.47
 400 13.47 13.47 13.47 400 0 0.0
03/11/2021
13.47
 1,000 13.82 13.82 13.41 400 0 0.0
02/11/2021
13.82
 600 13.34 14.99 13.41 300 0 0.0
01/11/2021
13.34
 36,800 13.34 14.57 13.27 18,000 0 0.3
29/10/2021
13.34
 48,500 13.75 14.09 13.34 23,400 0 0.5
28/10/2021
13.75
 4,500 13.68 14.30 13.34 900 0 0.0
27/10/2021
13.68
 0 13.68 13.68 13.68 0 0 0
26/10/2021
13.68
 1,600 13.68 13.68 13.68 1,400 0 0.0
25/10/2021
13.68
 3,700 13.61 13.75 13.68 2,500 0 0.0
22/10/2021
13.61
 6,500 14.78 14.78 13.61 1,400 0 0.0
21/10/2021
14.78
 15,200 13.75 14.78 13.75 13,800 0 0.3
20/10/2021
13.75
 22,000 13.75 15.88 13.75 8,300 0 0.2
19/10/2021
13.75
 10,300 14.02 15.67 13.75 2,000 0 0.0
18/10/2021
14.02
 5,400 14.02 15.61 13.61 1,000 0 0.0
15/10/2021
14.02
 900 15.88 15.88 13.54 0 0 0
14/10/2021
15.88
 100 14.57 15.88 15.88 0 0 0
13/10/2021
14.57
 800 12.72 14.57 13.13 0 0 0
12/10/2021
12.72
 0 12.72 12.72 12.72 0 0 0
11/10/2021
12.72
 0 12.72 12.72 12.72 0 0 0
08/10/2021
12.72
 0 12.72 12.72 12.72 0 0 0
07/10/2021
12.72
 500 12.72 12.72 12.72 0 0 0
06/10/2021
12.72
 0 12.72 12.72 12.72 0 0 0
05/10/2021
12.72
 3,000 12.72 12.72 12.72 0 0 0
04/10/2021
12.72
 4,800 12.72 12.72 12.72 0 0 0
01/10/2021
12.72
 5,000 12.72 12.72 12.72 0 0 0
30/09/2021
12.72
 1,000 12.44 12.72 12.72 0 0 0
29/09/2021
12.44
 6,400 13.06 13.06 12.37 0 0 0
28/09/2021
13.06
 200 12.72 13.06 10.86 0 100 -0.0
27/09/2021
12.72
 0 12.72 12.72 12.72 0 0 0
24/09/2021
12.72
 1,800 12.72 12.72 12.72 1,600 0 0.0
23/09/2021
12.72
 1,600 12.58 12.72 12.72 0 0 0
22/09/2021
12.58
 0 12.58 12.58 12.58 0 0 0
21/09/2021
12.58
 0 12.58 12.58 12.58 0 0 0
20/09/2021
12.58
 0 12.58 12.58 12.58 0 0 0
17/09/2021
12.58
 1,000 12.58 12.58 12.58 0 0 0
16/09/2021
12.58
 0 12.58 12.58 12.58 0 0 0
15/09/2021
12.58
 0 12.58 12.58 12.58 0 0 0
14/09/2021
12.58
 9,000 12.37 12.72 12.44 0 0 0
13/09/2021
12.37
 2,000 12.37 12.37 12.37 0 0 0
10/09/2021
12.37
 40,000 12.79 12.79 12.37 0 0 0
09/09/2021
12.79
 3,000 12.79 12.79 12.79 0 0 0
08/09/2021
12.79
 0 12.79 12.79 12.79 0 0 0
07/09/2021
12.79
 1,500 13.06 13.06 12.72 0 0 0
06/09/2021
13.06
 17,100 12.10 13.06 12.99 0 0 0
01/09/2021
12.10
 0 12.10 12.10 12.10 0 0 0
31/08/2021
12.10
 200 11.41 12.10 12.10 0 0 0
30/08/2021
11.41
 0 11.41 11.41 11.41 0 0 0
27/08/2021
11.41
 0 11.41 11.41 11.41 0 0 0
26/08/2021
11.41
 0 11.41 11.41 11.41 0 0 0
25/08/2021
11.41
 0 12.72 11.41 11.41 0 0 0
24/08/2021
12.72
 200 11.76 12.72 10.04 0 100 -0.0
23/08/2021
11.76
 0 11.76 11.76 11.76 0 0 0
20/08/2021
11.76
 0 11.76 11.76 11.76 0 0 0
19/08/2021
11.76
 200 11.69 11.76 11.76 0 0 0
18/08/2021
11.69
 0 11.69 11.69 11.69 0 0 0
17/08/2021
11.69
 0 11.69 11.69 11.69 0 0 0
16/08/2021
11.69
 0 11.69 11.69 11.69 0 0 0
13/08/2021
11.69
 0 11.69 11.69 11.69 0 0 0
12/08/2021
11.69
 100 12.10 12.10 11.69 0 0 0
11/08/2021
12.10
 0 12.10 12.10 12.10 0 0 0
10/08/2021
12.10
 900 12.24 12.24 12.10 0 0 0
09/08/2021
12.24
 0 12.10 12.24 12.24 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |